Banco del Bajío S.A. Institución de Banca Múltiple historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	56.380	56.480	51.300	53.050	49.554	4,179,316
2026-01-28	55.480	56.870	54.950	56.400	52.683	3,429,667
2026-01-27	55.330	56.150	55.130	55.800	52.123	2,204,100
2026-01-26	53.750	55.280	53.200	55.000	51.376	2,092,099
2026-01-23	51.070	54.080	51.070	53.960	50.404	3,572,220
2026-01-22	49.590	53.150	49.580	52.650	49.181	3,847,313
2026-01-21	47.870	50.000	47.680	49.950	46.658	9,987,420
2026-01-20	47.640	48.070	47.270	47.720	44.575	7,950,790
2026-01-19	47.650	48.070	47.260	47.780	44.631	3,199,890
2026-01-16	47.020	47.910	46.890	47.120	44.015	1,866,105
2026-01-15	46.470	47.780	46.460	46.860	43.772	1,943,264
2026-01-14	45.810	46.860	45.700	46.700	43.623	6,907,762
2026-01-13	46.080	46.190	45.360	45.740	42.726	1,940,535
2026-01-12	45.840	46.180	45.550	45.980	42.950	1,964,302
2026-01-09	46.140	46.590	45.000	46.140	43.100	2,846,131
2026-01-08	45.900	47.300	45.330	46.170	43.128	3,827,874
2026-01-07	45.290	46.060	45.200	45.780	42.763	2,424,999
2026-01-06	45.680	46.100	45.000	45.150	42.175	1,875,531
2026-01-05	45.530	46.540	45.520	45.860	42.838	3,224,390
2026-01-02	45.980	46.190	45.220	45.760	42.745	629,477
2025-12-31	45.880	45.880	45.240	45.560	42.558	1,504,175
2025-12-30	47.000	47.000	45.360	45.640	42.632	1,671,326
2025-12-29	47.090	47.100	46.150	46.440	43.380	586,407
2025-12-26	47.230	47.250	46.640	46.850	43.763	441,012
2025-12-24	47.350	47.600	47.030	47.220	44.108	98,283
2025-12-23	46.620	47.470	46.540	47.240	44.127	1,285,559
2025-12-22	46.400	47.790	46.190	47.050	43.950	2,300,798
2025-12-19	47.570	48.060	45.210	46.280	43.230	6,020,433
2025-12-18	46.800	47.590	46.650	47.410	44.286	2,173,455
2025-12-17	47.660	48.490	46.660	46.770	43.688	1,784,398
2025-12-16	49.530	49.530	47.000	47.280	44.164	4,088,066
2025-12-15	49.790	51.020	49.310	49.320	46.070	1,427,393
2025-12-11	48.720	50.430	48.670	50.090	46.789	2,221,464
2025-12-10	49.590	49.890	48.820	48.960	45.734	1,020,628
2025-12-09	49.990	50.500	49.010	49.900	46.612	3,056,249
2025-12-08	48.710	50.000	48.300	49.670	46.397	4,038,467
2025-12-05	48.500	48.960	48.250	48.600	45.397	2,370,648
2025-12-04	48.700	49.190	48.300	48.490	45.295	3,403,217
2025-12-03	48.750	49.580	48.030	48.790	45.575	5,171,913
2025-12-02	47.950	49.330	47.160	48.600	45.397	4,799,034
2025-12-01	48.110	48.650	47.220	48.230	44.213	3,191,702
2025-11-28	47.360	48.550	46.840	47.740	43.764	699,140
2025-11-27	47.440	47.880	47.010	47.010	43.094	331,271
2025-11-26	46.480	47.290	46.170	47.190	43.259	3,143,568
2025-11-25	46.700	47.170	45.770	46.420	42.554	1,360,777
2025-11-24	45.360	46.990	44.980	46.970	43.058	3,472,404
2025-11-21	44.450	45.490	43.790	45.130	41.371	2,234,203
2025-11-20	43.700	44.840	43.700	44.190	40.509	2,822,030
2025-11-19	45.240	45.250	43.640	44.130	40.454	2,337,339
2025-11-18	45.810	46.090	44.570	44.750	41.023	2,462,146
2025-11-14	46.930	46.950	45.850	46.150	42.306	1,628,056
2025-11-13	47.340	47.660	46.500	46.710	42.819	1,981,052
2025-11-12	48.820	49.000	46.920	47.540	43.580	3,461,616
2025-11-11	48.090	49.550	47.350	48.690	44.634	4,917,146
2025-11-10	47.680	48.190	47.300	47.890	43.901	2,395,063
2025-11-07	47.560	47.760	47.050	47.270	43.333	1,717,987
2025-11-06	47.660	47.750	47.000	47.530	43.571	2,247,395
2025-11-05	47.570	48.730	47.230	47.360	43.415	2,721,073
2025-11-04	47.000	47.910	47.000	47.060	43.140	2,037,656
2025-11-03	47.780	47.870	47.000	47.010	43.094	935,532

← NewerPage 4 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	1.9070 MXN
2026-05-08	1.9070 MXN
2025-12-02	0.8982 MXN
2025-09-09	2.2456 MXN
2025-05-09	2.2456 MXN
2024-09-04	1.8515 MXN
2024-05-08	3.7030 MXN
2023-11-01	1.3538 MXN
2023-05-08	4.0613 MXN
2022-08-26	3.8658 MXN
2022-05-06	3.9230 MXN
2021-05-06	1.9014 MXN
2019-05-08	1.7065 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.